Ibersol - SGPS SA (IBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26-04-2024 |
0 |
-0,56%
|
7,18
|
7,10
|
7,18
|
7,12
|
| 25-04-2024 |
7.820 |
-0,56%
|
7,18
|
7,10
|
7,18
|
7,12
|
| 24-04-2024 |
72.486 |
1,71%
|
7,26
|
7,06
|
7,26
|
7,16
|
| 23-04-2024 |
22.036 |
-0,57%
|
7,08
|
7,00
|
7,10
|
7,04
|
| 22-04-2024 |
5.653 |
1,14%
|
7,10
|
7,04
|
7,10
|
7,08
|
| 19-04-2024 |
26.446 |
0,00%
|
7,00
|
6,98
|
7,08
|
7,00
|
| 18-04-2024 |
5.909 |
0,29%
|
6,92
|
6,92
|
7,00
|
7,00
|
| 17-04-2024 |
5.968 |
-0,29%
|
7,00
|
6,98
|
7,00
|
6,98
|
| 16-04-2024 |
31.123 |
-0,57%
|
7,04
|
6,94
|
7,12
|
7,00
|
| 15-04-2024 |
10.431 |
0,57%
|
7,00
|
6,98
|
7,06
|
7,04
|
| 12-04-2024 |
6.062 |
1,45%
|
6,90
|
6,88
|
7,00
|
7,00
|
| 11-04-2024 |
18.753 |
-0,86%
|
6,92
|
6,86
|
6,92
|
6,90
|
| 10-04-2024 |
6.570 |
0,87%
|
6,90
|
6,88
|
6,96
|
6,96
|
| 09-04-2024 |
32.174 |
-0,86%
|
6,96
|
6,88
|
6,98
|
6,90
|
| 08-04-2024 |
25.454 |
2,35%
|
6,80
|
6,78
|
6,96
|
6,96
|
| 05-04-2024 |
10.390 |
0,30%
|
6,78
|
6,74
|
6,80
|
6,80
|
| 04-04-2024 |
7.647 |
0,00%
|
6,80
|
6,74
|
6,80
|
6,78
|
| 03-04-2024 |
9.819 |
0,30%
|
6,80
|
6,76
|
6,80
|
6,78
|
| 02-04-2024 |
14.105 |
0,00%
|
6,78
|
6,74
|
6,82
|
6,76
|
| 01-04-2024 |
0 |
1,50%
|
6,66
|
6,66
|
6,84
|
6,76
|
| 28-03-2024 |
10.674 |
1,50%
|
6,66
|
6,66
|
6,84
|
6,76
|
| 27-03-2024 |
7.539 |
0,91%
|
6,70
|
6,62
|
6,70
|
6,66
|
| 26-03-2024 |
12.973 |
0,00%
|
6,60
|
6,60
|
6,64
|
6,60
|
| 25-03-2024 |
6.646 |
0,00%
|
6,60
|
6,56
|
6,60
|
6,60
|
| 22-03-2024 |
6.895 |
0,92%
|
6,60
|
6,54
|
6,60
|
6,60
|
| 21-03-2024 |
11.059 |
-0,61%
|
6,54
|
6,54
|
6,58
|
6,54
|
| 20-03-2024 |
10.395 |
-0,30%
|
6,70
|
6,54
|
6,70
|
6,58
|
| 19-03-2024 |
21.905 |
0,00%
|
6,68
|
6,56
|
6,68
|
6,60
|
| 18-03-2024 |
4.840 |
1,54%
|
6,70
|
6,58
|
6,70
|
6,60
|
| 15-03-2024 |
18.418 |
0,62%
|
6,70
|
6,46
|
6,70
|
6,50
|
| 14-03-2024 |
12.929 |
0,62%
|
6,48
|
6,46
|
6,50
|
6,46
|
| 13-03-2024 |
70.190 |
-0,93%
|
6,48
|
6,42
|
6,52
|
6,42
|
| 12-03-2024 |
14.218 |
-0,31%
|
6,50
|
6,46
|
6,50
|
6,48
|
| 11-03-2024 |
2.437 |
0,31%
|
6,50
|
6,46
|
6,50
|
6,50
|
| 08-03-2024 |
7.136 |
0,31%
|
6,50
|
6,40
|
6,50
|
6,48
|
| 07-03-2024 |
4.391 |
-0,31%
|
6,44
|
6,40
|
6,48
|
6,46
|
| 06-03-2024 |
15.746 |
-0,31%
|
6,50
|
6,42
|
6,50
|
6,48
|
| 05-03-2024 |
3.504 |
0,62%
|
6,50
|
6,48
|
6,50
|
6,50
|
| 04-03-2024 |
4.040 |
-0,31%
|
6,50
|
6,46
|
6,50
|
6,46
|
| 01-03-2024 |
35.827 |
-1,82%
|
6,58
|
6,46
|
6,58
|
6,48
|
| 29-02-2024 |
9.414 |
0,00%
|
6,60
|
6,54
|
6,60
|
6,60
|
| 28-02-2024 |
15.823 |
-0,60%
|
6,64
|
6,50
|
6,64
|
6,60
|
| 27-02-2024 |
15.332 |
-1,48%
|
6,74
|
6,62
|
6,74
|
6,64
|
| 26-02-2024 |
12.365 |
1,51%
|
6,66
|
6,64
|
6,86
|
6,74
|
| 23-02-2024 |
4.939 |
-0,60%
|
6,68
|
6,60
|
6,68
|
6,64
|
| 22-02-2024 |
6.958 |
0,00%
|
6,76
|
6,62
|
6,76
|
6,68
|
| 21-02-2024 |
5.919 |
0,91%
|
6,86
|
6,64
|
6,86
|
6,68
|
| 20-02-2024 |
3.934 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,62
|
| 19-02-2024 |
3.363 |
0,30%
|
6,66
|
6,62
|
6,66
|
6,62
|
| 16-02-2024 |
5.477 |
-0,60%
|
6,66
|
6,60
|
6,70
|
6,60
|
| 15-02-2024 |
2.702 |
0,61%
|
6,68
|
6,64
|
6,70
|
6,64
|
| 14-02-2024 |
11.598 |
1,23%
|
6,52
|
6,52
|
6,68
|
6,60
|
| 13-02-2024 |
8.155 |
-0,91%
|
6,52
|
6,52
|
6,62
|
6,52
|
| 12-02-2024 |
4.776 |
-1,20%
|
6,66
|
6,58
|
6,68
|
6,58
|
| 09-02-2024 |
5.163 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,66
|
| 08-02-2024 |
7.253 |
-0,30%
|
6,68
|
6,64
|
6,68
|
6,66
|
| 07-02-2024 |
6.839 |
0,60%
|
6,70
|
6,66
|
6,70
|
6,68
|
| 06-02-2024 |
12.059 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
| 05-02-2024 |
26.610 |
0,60%
|
6,68
|
6,64
|
6,70
|
6,68
|
| 02-02-2024 |
7.019 |
-0,30%
|
6,66
|
6,60
|
6,68
|
6,64
|
| 01-02-2024 |
20.771 |
-0,30%
|
6,66
|
6,60
|
6,68
|
6,66
|
| 31-01-2024 |
13.847 |
0,30%
|
6,66
|
6,66
|
6,68
|
6,68
|
| 30-01-2024 |
14.054 |
2,46%
|
6,62
|
6,60
|
6,66
|
6,66
|
| 29-01-2024 |
7.372 |
-1,22%
|
6,56
|
6,50
|
6,60
|
6,50
|
| 26-01-2024 |
13.892 |
-0,30%
|
6,62
|
6,58
|
6,68
|
6,58
|
| 25-01-2024 |
18.721 |
-0,60%
|
6,66
|
6,60
|
6,66
|
6,60
|
| 24-01-2024 |
12.141 |
-0,60%
|
6,68
|
6,64
|
6,68
|
6,64
|
| 23-01-2024 |
12.458 |
0,30%
|
6,68
|
6,64
|
6,68
|
6,68
|
| 22-01-2024 |
11.577 |
-0,30%
|
6,68
|
6,66
|
6,68
|
6,66
|
| 19-01-2024 |
9.011 |
0,30%
|
6,66
|
6,66
|
6,68
|
6,68
|
| 18-01-2024 |
2.906 |
0,00%
|
6,66
|
6,66
|
6,66
|
6,66
|
| 17-01-2024 |
9.748 |
-0,30%
|
6,66
|
6,62
|
6,68
|
6,66
|
| 16-01-2024 |
29.249 |
0,00%
|
6,68
|
6,64
|
6,68
|
6,68
|
| 15-01-2024 |
32.455 |
0,00%
|
6,68
|
6,68
|
6,70
|
6,68
|
| 12-01-2024 |
21.215 |
0,00%
|
6,68
|
6,66
|
6,68
|
6,68
|
| 11-01-2024 |
26.300 |
0,30%
|
6,66
|
6,66
|
6,70
|
6,68
|
| 10-01-2024 |
20.184 |
-0,30%
|
6,64
|
6,64
|
6,70
|
6,66
|
| 09-01-2024 |
25.150 |
0,00%
|
6,66
|
6,62
|
6,68
|
6,68
|
| 08-01-2024 |
22.524 |
-0,30%
|
6,70
|
6,62
|
6,70
|
6,68
|
| 05-01-2024 |
14.776 |
0,00%
|
6,60
|
6,60
|
6,70
|
6,70
|
| 04-01-2024 |
14.350 |
0,60%
|
6,66
|
6,66
|
6,70
|
6,70
|
| 03-01-2024 |
9.409 |
0,30%
|
6,70
|
6,64
|
6,70
|
6,66
|
| 02-01-2024 |
27.556 |
-0,60%
|
6,68
|
6,56
|
6,70
|
6,64
|
| 29-12-2023 |
10.185 |
0,30%
|
6,68
|
6,66
|
6,68
|
6,68
|
| 28-12-2023 |
15.157 |
0,60%
|
6,60
|
6,58
|
6,68
|
6,66
|
| 27-12-2023 |
6.341 |
0,00%
|
6,62
|
6,62
|
6,66
|
6,62
|
| 26-12-2023 |
25.639 |
-0,30%
|
6,52
|
6,52
|
6,66
|
6,62
|
| 22-12-2023 |
25.639 |
-0,30%
|
6,52
|
6,52
|
6,66
|
6,62
|
| 21-12-2023 |
20.459 |
1,22%
|
6,54
|
6,50
|
6,68
|
6,64
|
| 20-12-2023 |
13.146 |
-1,21%
|
6,64
|
6,54
|
6,64
|
6,56
|
| 19-12-2023 |
6.311 |
0,30%
|
6,64
|
6,60
|
6,64
|
6,64
|
| 18-12-2023 |
4.834 |
0,00%
|
6,62
|
6,62
|
6,68
|
6,62
|
| 15-12-2023 |
35.776 |
-0,90%
|
6,68
|
6,62
|
6,70
|
6,62
|
| 14-12-2023 |
20.718 |
-0,60%
|
6,70
|
6,68
|
6,72
|
6,68
|
| 13-12-2023 |
10.633 |
0,00%
|
6,72
|
6,70
|
6,72
|
6,72
|
| 12-12-2023 |
6.693 |
-0,30%
|
6,74
|
6,70
|
6,74
|
6,72
|
| 11-12-2023 |
19.826 |
0,00%
|
6,70
|
6,70
|
6,74
|
6,74
|
| 08-12-2023 |
5.864 |
-0,30%
|
6,76
|
6,74
|
6,76
|
6,74
|
| 07-12-2023 |
7.758 |
0,60%
|
6,70
|
6,70
|
6,76
|
6,76
|
| 06-12-2023 |
11.373 |
0,00%
|
6,72
|
6,68
|
6,74
|
6,72
|
Por favor leia o